Shenzhen Sunway Communication historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.230	22.460	22.070	22.230	21.925	10,066,166
2022-02-09	21.830	22.290	21.760	22.230	21.925	11,092,871
2022-02-08	21.500	21.850	21.440	21.820	21.521	8,371,658
2022-02-07	21.930	21.950	21.470	21.610	21.314	8,229,034
2022-01-28	21.500	21.740	21.170	21.290	20.998	10,358,321
2022-01-27	22.200	22.300	21.280	21.280	20.988	13,619,664
2022-01-26	22.280	22.450	21.930	22.280	21.975	9,175,345
2022-01-25	22.750	22.950	22.010	22.040	21.738	12,852,488
2022-01-24	22.600	23.250	22.460	22.900	22.586	7,998,270
2022-01-21	23.990	23.990	22.800	22.910	22.596	20,047,968
2022-01-20	23.780	24.100	23.500	23.990	23.661	13,473,820
2022-01-19	23.500	23.900	23.500	23.800	23.474	9,584,973
2022-01-18	23.930	24.170	23.560	23.750	23.424	14,145,134
2022-01-17	23.220	24.100	23.160	23.920	23.592	14,227,081
2022-01-14	23.690	23.920	23.250	23.360	23.040	13,385,569
2022-01-13	24.340	24.520	23.730	23.820	23.493	13,375,667
2022-01-12	23.960	24.190	23.660	24.020	23.691	14,019,071
2022-01-11	24.500	24.740	23.850	23.860	23.533	15,828,125
2022-01-10	24.350	24.840	24.250	24.420	24.085	18,227,232
2022-01-07	25.150	25.340	24.500	24.500	24.164	16,772,647
2022-01-06	25.000	25.360	24.800	25.080	24.736	13,625,345
2022-01-05	25.750	26.120	25.140	25.210	24.864	21,519,194
2022-01-04	25.380	26.060	25.230	25.830	25.476	18,957,774
2021-12-31	25.450	25.720	25.100	25.320	24.973	14,113,523
2021-12-30	25.470	25.770	25.400	25.550	25.200	12,401,605
2021-12-29	25.510	25.670	25.300	25.470	25.121	12,028,223
2021-12-28	26.310	26.360	25.390	25.680	25.328	22,880,928
2021-12-27	26.150	26.280	25.680	26.120	25.762	21,416,192
2021-12-24	26.000	26.380	25.680	25.930	25.575	20,691,157
2021-12-23	25.980	26.000	25.620	25.740	25.387	18,199,742
2021-12-22	24.840	26.180	24.840	25.820	25.466	30,810,153
2021-12-21	24.640	25.050	24.610	24.840	24.499	10,078,083
2021-12-20	24.780	25.120	24.660	24.750	24.411	11,122,424
2021-12-17	25.530	25.580	24.770	24.860	24.519	18,681,927
2021-12-16	25.510	25.750	25.330	25.660	25.308	15,092,273
2021-12-15	25.780	26.430	25.470	25.470	25.121	25,417,460
2021-12-14	25.600	26.200	25.450	25.980	25.624	31,465,360
2021-12-13	24.810	25.600	24.560	25.540	25.190	29,389,195
2021-12-10	25.400	25.580	24.620	25.000	24.657	33,979,887
2021-12-09	24.700	25.880	24.650	25.640	25.289	31,828,873
2021-12-08	24.440	24.870	24.440	24.760	24.421	13,706,183
2021-12-07	24.670	24.950	24.200	24.400	24.066	15,425,568
2021-12-06	24.640	24.920	24.270	24.550	24.213	13,724,557
2021-12-03	25.000	25.250	24.620	24.820	24.480	12,423,464
2021-12-02	25.300	25.590	24.830	24.940	24.598	15,461,944
2021-12-01	25.000	25.720	24.820	25.500	25.150	17,246,751
2021-11-30	24.920	25.400	24.860	25.000	24.657	16,208,251
2021-11-29	24.840	25.170	24.570	24.800	24.460	19,860,176
2021-11-26	25.900	26.060	25.400	25.400	25.052	18,863,184
2021-11-25	26.360	26.570	25.880	25.980	25.624	24,147,766
2021-11-24	25.130	27.630	25.120	26.470	26.107	50,362,619
2021-11-23	25.780	25.780	24.940	25.120	24.776	22,655,937
2021-11-22	25.370	25.880	25.120	25.670	25.318	18,682,691
2021-11-19	25.000	25.850	24.930	25.330	24.983	19,198,904
2021-11-18	25.730	26.050	24.810	24.970	24.628	28,197,037
2021-11-17	26.010	26.500	25.600	25.870	25.515	24,460,498
2021-11-16	26.790	26.800	25.920	26.150	25.792	28,377,243
2021-11-15	25.970	26.820	25.850	26.770	26.403	37,613,654
2021-11-12	25.270	26.460	25.200	25.800	25.446	33,566,037
2021-11-11	25.060	25.630	24.960	25.220	24.874	24,497,319

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0500 CNY
2025-07-11	0.0500 CNY
2024-06-14	0.1000 CNY
2023-06-16	0.0500 CNY
2022-06-28	0.0500 CNY
2021-06-09	0.1000 CNY
2020-06-23	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.